724 lines
35 KiB
CSV
724 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,210100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,210000,2010037565,4410,4410,4410,4410,0
|
|
20241212,205900,2010037565,4410,4410,4410,4410,0
|
|
20241212,205800,2010037565,4410,4410,4410,4410,0
|
|
20241212,205700,2010037565,4410,4410,4410,4410,0
|
|
20241212,205600,2010037565,4410,4410,4410,4410,0
|
|
20241212,205500,2010037565,4410,4410,4410,4410,0
|
|
20241212,205400,2010037565,4410,4410,4410,4410,0
|
|
20241212,205300,2010037565,4410,4410,4410,4410,0
|
|
20241212,205200,2010037565,4410,4410,4410,4410,0
|
|
20241212,205100,2010037565,4410,4410,4410,4410,0
|
|
20241212,205000,2010037565,4410,4410,4410,4410,0
|
|
20241212,204900,2010037565,4410,4410,4410,4410,0
|
|
20241212,204800,2010037565,4410,4410,4410,4410,0
|
|
20241212,204700,2010037565,4410,4410,4410,4410,0
|
|
20241212,204600,2010037565,4410,4410,4410,4410,0
|
|
20241212,204500,2010037565,4410,4410,4410,4410,0
|
|
20241212,204400,2010037565,4410,4410,4410,4410,0
|
|
20241212,204300,2010037565,4410,4410,4410,4410,0
|
|
20241212,204200,2010037565,4410,4410,4410,4410,0
|
|
20241212,204100,2010037565,4410,4410,4410,4410,0
|
|
20241212,204000,2010037565,4410,4410,4410,4410,0
|
|
20241212,203900,2010037565,4410,4410,4410,4410,0
|
|
20241212,203800,2010037565,4410,4410,4410,4410,0
|
|
20241212,203700,2010037565,4410,4410,4410,4410,0
|
|
20241212,203600,2010037565,4410,4410,4410,4410,0
|
|
20241212,203500,2010037565,4410,4410,4410,4410,0
|
|
20241212,203400,2010037565,4410,4410,4410,4410,0
|
|
20241212,203300,2010037565,4410,4410,4410,4410,0
|
|
20241212,203200,2010037565,4410,4410,4410,4410,0
|
|
20241212,203100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,203000,2010037565,4410,4410,4410,4410,0
|
|
20241212,202900,2010037565,4410,4410,4410,4410,0
|
|
20241212,202800,2010037565,4410,4410,4410,4410,0
|
|
20241212,202700,2010037565,4410,4410,4410,4410,0
|
|
20241212,202600,2010037565,4410,4410,4410,4410,0
|
|
20241212,202500,2010037565,4410,4410,4410,4410,0
|
|
20241212,202400,2010037565,4410,4410,4410,4410,0
|
|
20241212,202300,2010037565,4410,4410,4410,4410,0
|
|
20241212,202200,2010037565,4410,4410,4410,4410,0
|
|
20241212,202100,2010037565,4410,4410,4410,4410,0
|
|
20241212,202000,2010037565,4410,4410,4410,4410,0
|
|
20241212,201900,2010037565,4410,4410,4410,4410,0
|
|
20241212,201800,2010037565,4410,4410,4410,4410,0
|
|
20241212,201700,2010037565,4410,4410,4410,4410,0
|
|
20241212,201600,2010037565,4410,4410,4410,4410,0
|
|
20241212,201500,2010037565,4410,4410,4410,4410,0
|
|
20241212,201400,2010037565,4410,4410,4410,4410,0
|
|
20241212,201300,2010037565,4410,4410,4410,4410,0
|
|
20241212,201200,2010037565,4410,4410,4410,4410,0
|
|
20241212,201100,2010037565,4410,4410,4410,4410,0
|
|
20241212,201000,2010037565,4410,4410,4410,4410,0
|
|
20241212,200900,2010037565,4410,4410,4410,4410,0
|
|
20241212,200800,2010037565,4410,4410,4410,4410,0
|
|
20241212,200700,2010037565,4410,4410,4410,4410,0
|
|
20241212,200600,2010037565,4410,4410,4410,4410,0
|
|
20241212,200500,2010037565,4410,4410,4410,4410,0
|
|
20241212,200400,2010037565,4410,4410,4410,4410,0
|
|
20241212,200300,2010037565,4410,4410,4410,4410,0
|
|
20241212,200200,2010037565,4410,4410,4410,4410,0
|
|
20241212,200100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,200000,2010037565,4410,4410,4410,4410,0
|
|
20241212,195900,2010037565,4410,4410,4410,4410,0
|
|
20241212,195800,2010037565,4410,4410,4410,4410,0
|
|
20241212,195700,2010037565,4410,4410,4410,4410,0
|
|
20241212,195600,2010037565,4410,4410,4410,4410,0
|
|
20241212,195500,2010037565,4410,4410,4410,4410,0
|
|
20241212,195400,2010037565,4410,4410,4410,4410,0
|
|
20241212,195300,2010037565,4410,4410,4410,4410,0
|
|
20241212,195200,2010037565,4410,4410,4410,4410,0
|
|
20241212,195100,2010037565,4410,4410,4410,4410,0
|
|
20241212,195000,2010037565,4410,4410,4410,4410,0
|
|
20241212,194900,2010037565,4410,4410,4410,4410,0
|
|
20241212,194800,2010037565,4410,4410,4410,4410,0
|
|
20241212,194700,2010037565,4410,4410,4410,4410,0
|
|
20241212,194600,2010037565,4410,4410,4410,4410,0
|
|
20241212,194500,2010037565,4410,4410,4410,4410,0
|
|
20241212,194400,2010037565,4410,4410,4410,4410,0
|
|
20241212,194300,2010037565,4410,4410,4410,4410,0
|
|
20241212,194200,2010037565,4410,4410,4410,4410,0
|
|
20241212,194100,2010037565,4410,4410,4410,4410,0
|
|
20241212,194000,2010037565,4410,4410,4410,4410,0
|
|
20241212,193900,2010037565,4410,4410,4410,4410,0
|
|
20241212,193800,2010037565,4410,4410,4410,4410,0
|
|
20241212,193700,2010037565,4410,4410,4410,4410,0
|
|
20241212,193600,2010037565,4410,4410,4410,4410,0
|
|
20241212,193500,2010037565,4410,4410,4410,4410,0
|
|
20241212,193400,2010037565,4410,4410,4410,4410,0
|
|
20241212,193300,2010037565,4410,4410,4410,4410,0
|
|
20241212,193200,2010037565,4410,4410,4410,4410,0
|
|
20241212,193100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,193000,2010037565,4410,4410,4410,4410,0
|
|
20241212,192900,2010037565,4410,4410,4410,4410,0
|
|
20241212,192800,2010037565,4410,4410,4410,4410,0
|
|
20241212,192700,2010037565,4410,4410,4410,4410,0
|
|
20241212,192600,2010037565,4410,4410,4410,4410,0
|
|
20241212,192500,2010037565,4410,4410,4410,4410,0
|
|
20241212,192400,2010037565,4410,4410,4410,4410,0
|
|
20241212,192300,2010037565,4410,4410,4410,4410,0
|
|
20241212,192200,2010037565,4410,4410,4410,4410,0
|
|
20241212,192100,2010037565,4410,4410,4410,4410,0
|
|
20241212,192000,2010037565,4410,4410,4410,4410,0
|
|
20241212,191900,2010037565,4410,4410,4410,4410,0
|
|
20241212,191800,2010037565,4410,4410,4410,4410,0
|
|
20241212,191700,2010037565,4410,4410,4410,4410,0
|
|
20241212,191600,2010037565,4410,4410,4410,4410,0
|
|
20241212,191500,2010037565,4410,4410,4410,4410,0
|
|
20241212,191400,2010037565,4410,4410,4410,4410,0
|
|
20241212,191300,2010037565,4410,4410,4410,4410,0
|
|
20241212,191200,2010037565,4410,4410,4410,4410,0
|
|
20241212,191100,2010037565,4410,4410,4410,4410,0
|
|
20241212,191000,2010037565,4410,4410,4410,4410,0
|
|
20241212,190900,2010037565,4410,4410,4410,4410,0
|
|
20241212,190800,2010037565,4410,4410,4410,4410,0
|
|
20241212,190700,2010037565,4410,4410,4410,4410,0
|
|
20241212,190600,2010037565,4410,4410,4410,4410,0
|
|
20241212,190500,2010037565,4410,4410,4410,4410,0
|
|
20241212,190400,2010037565,4410,4410,4410,4410,0
|
|
20241212,190300,2010037565,4410,4410,4410,4410,0
|
|
20241212,190200,2010037565,4410,4410,4410,4410,0
|
|
20241212,190100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,190000,2010037565,4410,4410,4410,4410,0
|
|
20241212,185900,2010037565,4410,4410,4410,4410,0
|
|
20241212,185800,2010037565,4410,4410,4410,4410,0
|
|
20241212,185700,2010037565,4410,4410,4410,4410,0
|
|
20241212,185600,2010037565,4410,4410,4410,4410,0
|
|
20241212,185500,2010037565,4410,4410,4410,4410,0
|
|
20241212,185400,2010037565,4410,4410,4410,4410,0
|
|
20241212,185300,2010037565,4410,4410,4410,4410,0
|
|
20241212,185200,2010037565,4410,4410,4410,4410,0
|
|
20241212,185100,2010037565,4410,4410,4410,4410,0
|
|
20241212,185000,2010037565,4410,4410,4410,4410,0
|
|
20241212,184900,2010037565,4410,4410,4410,4410,0
|
|
20241212,184800,2010037565,4410,4410,4410,4410,0
|
|
20241212,184700,2010037565,4410,4410,4410,4410,0
|
|
20241212,184600,2010037565,4410,4410,4410,4410,0
|
|
20241212,184500,2010037565,4410,4410,4410,4410,0
|
|
20241212,184400,2010037565,4410,4410,4410,4410,0
|
|
20241212,184300,2010037565,4410,4410,4410,4410,0
|
|
20241212,184200,2010037565,4410,4410,4410,4410,0
|
|
20241212,184100,2010037565,4410,4410,4410,4410,0
|
|
20241212,184000,2010037565,4410,4410,4410,4410,0
|
|
20241212,183900,2010037565,4410,4410,4410,4410,0
|
|
20241212,183800,2010037565,4410,4410,4410,4410,0
|
|
20241212,183700,2010037565,4410,4410,4410,4410,0
|
|
20241212,183600,2010037565,4410,4410,4410,4410,0
|
|
20241212,183500,2010037565,4410,4410,4410,4410,0
|
|
20241212,183400,2010037565,4410,4410,4410,4410,0
|
|
20241212,183300,2010037565,4410,4410,4410,4410,0
|
|
20241212,183200,2010037565,4410,4410,4410,4410,0
|
|
20241212,183100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,183000,2010037565,4410,4410,4410,4410,0
|
|
20241212,182900,2010037565,4410,4410,4410,4410,0
|
|
20241212,182800,2010037565,4410,4410,4410,4410,0
|
|
20241212,182700,2010037565,4410,4410,4410,4410,0
|
|
20241212,182600,2010037565,4410,4410,4410,4410,0
|
|
20241212,182500,2010037565,4410,4410,4410,4410,0
|
|
20241212,182400,2010037565,4410,4410,4410,4410,0
|
|
20241212,182300,2010037565,4410,4410,4410,4410,0
|
|
20241212,182200,2010037565,4410,4410,4410,4410,0
|
|
20241212,182100,2010037565,4410,4410,4410,4410,0
|
|
20241212,182000,2010037565,4410,4410,4410,4410,0
|
|
20241212,181900,2010037565,4410,4410,4410,4410,0
|
|
20241212,181800,2010037565,4410,4410,4410,4410,0
|
|
20241212,181700,2010037565,4410,4410,4410,4410,0
|
|
20241212,181600,2010037565,4410,4410,4410,4410,0
|
|
20241212,181500,2010037565,4410,4410,4410,4410,0
|
|
20241212,181400,2010037565,4410,4410,4410,4410,0
|
|
20241212,181300,2010037565,4410,4410,4410,4410,0
|
|
20241212,181200,2010037565,4410,4410,4410,4410,0
|
|
20241212,181100,2010037565,4410,4410,4410,4410,0
|
|
20241212,181000,2010037565,4410,4410,4410,4410,0
|
|
20241212,180900,2010037565,4410,4410,4410,4410,0
|
|
20241212,180800,2010037565,4410,4410,4410,4410,0
|
|
20241212,180700,2010037565,4410,4410,4410,4410,0
|
|
20241212,180600,2010037565,4410,4410,4410,4410,0
|
|
20241212,180500,2010037565,4410,4410,4410,4410,0
|
|
20241212,180400,2010037565,4410,4410,4410,4410,0
|
|
20241212,180300,2010037565,4410,4410,4410,4410,0
|
|
20241212,180200,2010037565,4410,4410,4410,4410,0
|
|
20241212,180100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,180000,2010037565,4410,4410,4410,4410,0
|
|
20241212,175900,2010037565,4410,4410,4410,4410,0
|
|
20241212,175800,2010037565,4410,4410,4410,4410,0
|
|
20241212,175700,2010037565,4410,4410,4410,4410,0
|
|
20241212,175600,2010037565,4410,4410,4410,4410,0
|
|
20241212,175500,2010037565,4410,4410,4410,4410,0
|
|
20241212,175400,2010037565,4410,4410,4410,4410,0
|
|
20241212,175300,2010037565,4410,4410,4410,4410,0
|
|
20241212,175200,2010037565,4410,4410,4410,4410,0
|
|
20241212,175100,2010037565,4410,4410,4410,4410,0
|
|
20241212,175000,2010037565,4410,4410,4410,4410,0
|
|
20241212,174900,2010037565,4410,4410,4410,4410,0
|
|
20241212,174800,2010037565,4410,4410,4410,4410,0
|
|
20241212,174700,2010037565,4410,4410,4410,4410,0
|
|
20241212,174600,2010037565,4410,4410,4410,4410,0
|
|
20241212,174500,2010037565,4410,4410,4410,4410,0
|
|
20241212,174400,2010037565,4410,4410,4410,4410,0
|
|
20241212,174300,2010037565,4410,4410,4410,4410,0
|
|
20241212,174200,2010037565,4410,4410,4410,4410,0
|
|
20241212,174100,2010037565,4410,4410,4410,4410,0
|
|
20241212,174000,2010037565,4410,4410,4410,4410,0
|
|
20241212,173900,2010037565,4410,4410,4410,4410,0
|
|
20241212,173800,2010037565,4410,4410,4410,4410,0
|
|
20241212,173700,2010037565,4410,4410,4410,4410,0
|
|
20241212,173600,2010037565,4410,4410,4410,4410,0
|
|
20241212,173500,2010037565,4410,4410,4410,4410,0
|
|
20241212,173400,2010037565,4410,4410,4410,4410,0
|
|
20241212,173300,2010037565,4410,4410,4410,4410,0
|
|
20241212,173200,2010037565,4410,4410,4410,4410,0
|
|
20241212,173100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,173000,2010037565,4410,4410,4410,4410,0
|
|
20241212,172900,2010037565,4410,4410,4410,4410,0
|
|
20241212,172800,2010037565,4410,4410,4410,4410,0
|
|
20241212,172700,2010037565,4410,4410,4410,4410,0
|
|
20241212,172600,2010037565,4410,4410,4410,4410,0
|
|
20241212,172500,2010037565,4410,4410,4410,4410,0
|
|
20241212,172400,2010037565,4410,4410,4410,4410,0
|
|
20241212,172300,2010037565,4410,4410,4410,4410,0
|
|
20241212,172200,2010037565,4410,4410,4410,4410,0
|
|
20241212,172100,2010037565,4410,4410,4410,4410,0
|
|
20241212,172000,2010037565,4410,4410,4410,4410,0
|
|
20241212,171900,2010037565,4410,4410,4410,4410,0
|
|
20241212,171800,2010037565,4410,4410,4410,4410,0
|
|
20241212,171700,2010037565,4410,4410,4410,4410,0
|
|
20241212,171600,2010037565,4410,4410,4410,4410,0
|
|
20241212,171500,2010037565,4410,4410,4410,4410,0
|
|
20241212,171400,2010037565,4410,4410,4410,4410,0
|
|
20241212,171300,2010037565,4410,4410,4410,4410,0
|
|
20241212,171200,2010037565,4410,4410,4410,4410,0
|
|
20241212,171100,2010037565,4410,4410,4410,4410,0
|
|
20241212,171000,2010037565,4410,4410,4410,4410,0
|
|
20241212,170900,2010037565,4410,4410,4410,4410,0
|
|
20241212,170800,2010037565,4410,4410,4410,4410,0
|
|
20241212,170700,2010037565,4410,4410,4410,4410,0
|
|
20241212,170600,2010037565,4410,4410,4410,4410,0
|
|
20241212,170500,2010037565,4410,4410,4410,4410,0
|
|
20241212,170400,2010037565,4410,4410,4410,4410,0
|
|
20241212,170300,2010037565,4410,4410,4410,4410,0
|
|
20241212,170200,2010037565,4410,4410,4410,4410,0
|
|
20241212,170100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,170000,2010037565,4410,4410,4410,4410,0
|
|
20241212,165900,2010037565,4410,4410,4410,4410,0
|
|
20241212,165800,2010037565,4410,4410,4410,4410,0
|
|
20241212,165700,2010037565,4410,4410,4410,4410,0
|
|
20241212,165600,2010037565,4410,4410,4410,4410,0
|
|
20241212,165500,2010037565,4410,4410,4410,4410,0
|
|
20241212,165400,2010037565,4410,4410,4410,4410,0
|
|
20241212,165300,2010037565,4410,4410,4410,4410,0
|
|
20241212,165200,2010037565,4410,4410,4410,4410,0
|
|
20241212,165100,2010037565,4410,4410,4410,4410,0
|
|
20241212,165000,2010037565,4410,4410,4410,4410,0
|
|
20241212,164900,2010037565,4410,4410,4410,4410,0
|
|
20241212,164800,2010037565,4410,4410,4410,4410,0
|
|
20241212,164700,2010037565,4410,4410,4410,4410,0
|
|
20241212,164600,2010037565,4410,4410,4410,4410,0
|
|
20241212,164500,2010037565,4410,4410,4410,4410,0
|
|
20241212,164400,2010037565,4410,4410,4410,4410,0
|
|
20241212,164300,2010037565,4410,4410,4410,4410,0
|
|
20241212,164200,2010037565,4410,4410,4410,4410,0
|
|
20241212,164100,2010037565,4410,4410,4410,4410,0
|
|
20241212,164000,2010037565,4410,4410,4410,4410,0
|
|
20241212,163900,2010037565,4410,4410,4410,4410,0
|
|
20241212,163800,2010037565,4410,4410,4410,4410,0
|
|
20241212,163700,2010037565,4410,4410,4410,4410,0
|
|
20241212,163600,2010037565,4410,4410,4410,4410,0
|
|
20241212,163500,2010037565,4410,4410,4410,4410,0
|
|
20241212,163400,2010037565,4410,4410,4410,4410,0
|
|
20241212,163300,2010037565,4410,4410,4410,4410,0
|
|
20241212,163200,2010037565,4410,4410,4410,4410,0
|
|
20241212,163100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,163000,2010037565,4410,4410,4410,4410,0
|
|
20241212,162900,2010037565,4410,4410,4410,4410,0
|
|
20241212,162800,2010037565,4410,4410,4410,4410,0
|
|
20241212,162700,2010037565,4410,4410,4410,4410,0
|
|
20241212,162600,2010037565,4410,4410,4410,4410,0
|
|
20241212,162500,2010037565,4410,4410,4410,4410,0
|
|
20241212,162400,2010037565,4410,4410,4410,4410,0
|
|
20241212,162300,2010037565,4410,4410,4410,4410,0
|
|
20241212,162200,2010037565,4410,4410,4410,4410,0
|
|
20241212,162100,2010037565,4410,4410,4410,4410,0
|
|
20241212,162000,2010037565,4410,4410,4410,4410,0
|
|
20241212,161900,2010037565,4410,4410,4410,4410,0
|
|
20241212,161800,2010037565,4410,4410,4410,4410,0
|
|
20241212,161700,2010037565,4410,4410,4410,4410,0
|
|
20241212,161600,2010037565,4410,4410,4410,4410,0
|
|
20241212,161500,2010037565,4410,4410,4410,4410,0
|
|
20241212,161400,2010037565,4410,4410,4410,4410,0
|
|
20241212,161300,2010037565,4410,4410,4410,4410,0
|
|
20241212,161200,2010037565,4410,4410,4410,4410,0
|
|
20241212,161100,2010037565,4410,4410,4410,4410,0
|
|
20241212,161000,2010037565,4410,4410,4410,4410,0
|
|
20241212,160900,2010037565,4410,4410,4410,4410,0
|
|
20241212,160800,2010037565,4410,4410,4410,4410,0
|
|
20241212,160700,2010037565,4410,4410,4410,4410,0
|
|
20241212,160600,2010037565,4410,4410,4410,4410,0
|
|
20241212,160500,2010037565,4410,4410,4410,4410,0
|
|
20241212,160400,2010037565,4410,4410,4410,4410,0
|
|
20241212,160300,2010037565,4410,4410,4410,4410,0
|
|
20241212,160200,2010037565,4410,4410,4410,4410,0
|
|
20241212,160100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,160000,2010037565,4410,4410,4410,4410,0
|
|
20241212,155900,2010037565,4410,4410,4410,4410,0
|
|
20241212,155800,2010037565,4410,4410,4410,4410,0
|
|
20241212,155700,2010037565,4410,4410,4410,4410,0
|
|
20241212,155600,2010037565,4410,4410,4410,4410,0
|
|
20241212,155500,2010037565,4410,4410,4410,4410,0
|
|
20241212,155400,2010037565,4410,4410,4410,4410,0
|
|
20241212,155300,2010037565,4410,4410,4410,4410,0
|
|
20241212,155200,2010037565,4410,4410,4410,4410,0
|
|
20241212,155100,2010037565,4410,4410,4410,4410,0
|
|
20241212,155000,2010037565,4410,4410,4410,4410,0
|
|
20241212,154900,2010037565,4410,4410,4410,4410,0
|
|
20241212,154800,2010037565,4410,4410,4410,4410,0
|
|
20241212,154700,2010037565,4410,4410,4410,4410,0
|
|
20241212,154600,2010037565,4410,4410,4410,4410,0
|
|
20241212,154500,2010037565,4410,4410,4410,4410,0
|
|
20241212,154400,2010037565,4410,4410,4410,4410,0
|
|
20241212,154300,2010037565,4410,4410,4410,4410,0
|
|
20241212,154200,2010037565,4410,4410,4410,4410,0
|
|
20241212,154100,2010037565,4410,4410,4410,4410,0
|
|
20241212,154000,2010037565,4410,4410,4410,4410,0
|
|
20241212,153900,2010037565,4410,4410,4410,4410,0
|
|
20241212,153800,2010037565,4410,4410,4410,4410,0
|
|
20241212,153700,2010037565,4410,4410,4410,4410,0
|
|
20241212,153600,2010037565,4410,4410,4410,4410,0
|
|
20241212,153500,2010037565,4410,4410,4410,4410,0
|
|
20241212,153400,2010037565,4410,4410,4410,4410,0
|
|
20241212,153300,2010037565,4410,4410,4410,4410,0
|
|
20241212,153200,2010037565,4410,4410,4410,4410,0
|
|
20241212,153100,2010037565,4410,4410,4410,4410,1341
|
|
20241212,153000,2010037565,4410,4410,4410,4410,1341
|
|
20241212,152900,2004123755,4445,4445,4445,4445,0
|
|
20241212,152800,2004123755,4445,4445,4445,4445,0
|
|
20241212,152700,2004123755,4445,4445,4445,4445,0
|
|
20241212,152600,2004123755,4445,4445,4445,4445,0
|
|
20241212,152500,2004123755,4445,4445,4445,4445,0
|
|
20241212,152400,2004123755,4445,4445,4445,4445,0
|
|
20241212,152300,2004123755,4445,4445,4445,4445,0
|
|
20241212,152200,2004123755,4445,4445,4445,4445,0
|
|
20241212,152100,2004123755,4445,4445,4445,4445,0
|
|
20241212,152000,2004123755,4445,4445,4445,4445,0
|
|
20241212,151900,2004123755,4445,4415,4445,4415,4551
|
|
20241212,151800,1983969835,4415,4415,4415,4415,520
|
|
20241212,151700,1981674035,4410,4410,4410,4410,200
|
|
20241212,151600,1980792035,4410,4415,4435,4410,7425
|
|
20241212,151500,1948047260,4415,4420,4435,4415,5635
|
|
20241212,151400,1923138530,4415,4420,4420,4415,1012
|
|
20241212,151300,1918666740,4420,4420,4420,4415,1042
|
|
20241212,151200,1914064075,4420,4420,4420,4420,400
|
|
20241212,151100,1912296075,4420,4415,4420,4415,511
|
|
20241212,151000,1910040005,4415,4420,4420,4415,977
|
|
20241212,150900,1905722015,4420,4425,4430,4420,1216
|
|
20241212,150800,1900346465,4425,4420,4425,4420,578
|
|
20241212,150700,1897791205,4420,4415,4420,4415,832
|
|
20241212,150600,1894114015,4415,4410,4415,4410,1616
|
|
20241212,150500,1886984900,4405,4405,4405,4405,1005
|
|
20241212,150400,1882557875,4405,4405,4405,4405,500
|
|
20241212,150300,1880355375,4405,4410,4410,4405,1500
|
|
20241212,150200,1873740585,4410,4405,4410,4405,874
|
|
20241212,150100,1869888745,4400,4405,4405,4400,3265
|
|
20241212,150000,1855522245,4410,4405,4410,4400,2847
|
|
20241212,145900,1842993085,4400,4405,4405,4400,955
|
|
20241212,145800,1838789810,4405,4410,4410,4405,151
|
|
20241212,145700,1838124540,4415,4410,4415,4405,633
|
|
20241212,145600,1835334515,4410,4410,4410,4410,483
|
|
20241212,145500,1833204485,4410,4410,4415,4405,1425
|
|
20241212,145400,1826918290,4410,4410,4410,4405,122
|
|
20241212,145300,1826380450,4410,4415,4420,4410,452
|
|
20241212,145200,1824385090,4415,4410,4415,4410,663
|
|
20241212,145100,1821459985,4410,4405,4410,4405,216
|
|
20241212,145000,1820508220,4405,4405,4410,4405,102
|
|
20241212,144900,1820058575,4405,4405,4405,4400,117
|
|
20241212,144800,1819543355,4405,4405,4405,4405,277
|
|
20241212,144700,1818323170,4405,4405,4405,4405,88
|
|
20241212,144600,1817935530,4405,4405,4405,4405,84
|
|
20241212,144500,1817565510,4405,4405,4405,4405,61
|
|
20241212,144400,1817296805,4395,4405,4405,4395,302
|
|
20241212,144300,1815968095,4405,4405,4405,4400,2615
|
|
20241212,144200,1804461625,4410,4410,4415,4410,500
|
|
20241212,144100,1802255670,4410,4410,4410,4400,993
|
|
20241212,144000,1797881090,4410,4410,4415,4410,288
|
|
20241212,143900,1796610690,4410,4410,4410,4410,288
|
|
20241212,143800,1795340610,4410,4400,4410,4400,543
|
|
20241212,143700,1792946130,4400,4395,4410,4395,1527
|
|
20241212,143600,1786225475,4390,4390,4390,4390,750
|
|
20241212,143500,1782932975,4390,4390,4390,4390,93
|
|
20241212,143400,1782524705,4390,4385,4390,4385,71
|
|
20241212,143300,1782213035,4390,4390,4390,4390,113
|
|
20241212,143200,1781716965,4390,4380,4390,4380,754
|
|
20241212,143100,1778412165,4375,4385,4390,4375,541
|
|
20241212,143000,1776042055,4380,4380,4380,4380,288
|
|
20241212,142900,1774780615,4380,4385,4385,4380,712
|
|
20241212,142800,1771661925,4390,4390,4390,4385,754
|
|
20241212,142700,1768353365,4390,4400,4400,4390,658
|
|
20241212,142600,1765463800,4400,4400,4400,4390,133
|
|
20241212,142500,1764878655,4400,4390,4400,4390,741
|
|
20241212,142400,1761624785,4390,4390,4390,4390,27
|
|
20241212,142300,1761506255,4380,4390,4390,4380,655
|
|
20241212,142200,1758636630,4390,4390,4390,4390,73
|
|
20241212,142100,1758316160,4390,4390,4390,4390,128
|
|
20241212,142000,1757754240,4390,4390,4390,4385,102
|
|
20241212,141900,1757306590,4380,4390,4390,4375,309
|
|
20241212,141800,1755953185,4380,4380,4390,4360,1127
|
|
20241212,141700,1751033520,4365,4365,4365,4365,0
|
|
20241212,141600,1751033520,4365,4375,4375,4360,363
|
|
20241212,141500,1749448605,4370,4380,4395,4370,453
|
|
20241212,141400,1747464010,4385,4375,4385,4370,1101
|
|
20241212,141300,1742652125,4365,4385,4385,4365,478
|
|
20241212,141200,1740562360,4385,4390,4390,4385,143
|
|
20241212,141100,1739935185,4395,4395,4395,4395,25
|
|
20241212,141000,1739825310,4370,4385,4385,4370,620
|
|
20241212,140900,1737112885,4385,4385,4385,4385,82
|
|
20241212,140800,1736753315,4380,4385,4385,4380,2632
|
|
20241212,140700,1725212005,4380,4390,4390,4380,89
|
|
20241212,140600,1724821960,4390,4390,4390,4390,570
|
|
20241212,140500,1722319660,4390,4400,4400,4390,112
|
|
20241212,140400,1721827865,4395,4400,4400,4395,170
|
|
20241212,140300,1721080475,4385,4385,4385,4385,0
|
|
20241212,140200,1721080475,4385,4390,4395,4385,1451
|
|
20241212,140100,1714711600,4390,4390,4390,4390,99
|
|
20241212,140000,1714276990,4390,4390,4390,4390,91
|
|
20241212,135900,1713877500,4390,4390,4390,4390,82
|
|
20241212,135800,1713517520,4390,4390,4390,4390,80
|
|
20241212,135700,1713166320,4395,4395,4395,4395,81
|
|
20241212,135600,1712810325,4395,4395,4395,4395,81
|
|
20241212,135500,1712454330,4390,4390,4390,4390,93
|
|
20241212,135400,1712046060,4390,4400,4400,4390,88
|
|
20241212,135300,1711658915,4405,4395,4405,4395,283
|
|
20241212,135200,1710414130,4400,4400,4400,4395,127
|
|
20241212,135100,1709855455,4385,4385,4390,4380,868
|
|
20241212,135000,1706051895,4385,4395,4395,4385,419
|
|
20241212,134900,1704211500,4400,4400,4400,4400,79
|
|
20241212,134800,1703863900,4400,4395,4400,4395,114
|
|
20241212,134700,1703362465,4395,4395,4395,4395,120
|
|
20241212,134600,1702835065,4390,4395,4395,4385,181
|
|
20241212,134500,1702039680,4395,4380,4395,4380,61
|
|
20241212,134400,1701772035,4380,4385,4385,4380,1001
|
|
20241212,134300,1697386655,4380,4380,4380,4380,73
|
|
20241212,134200,1697066915,4375,4375,4375,4375,97
|
|
20241212,134100,1696642540,4375,4375,4380,4375,103
|
|
20241212,134000,1696191680,4375,4370,4375,4370,94
|
|
20241212,133900,1695780895,4370,4370,4370,4370,517
|
|
20241212,133800,1693521605,4365,4365,4365,4365,0
|
|
20241212,133700,1693521605,4365,4360,4365,4360,734
|
|
20241212,133600,1690318865,4360,4360,4360,4360,266
|
|
20241212,133500,1689159105,4355,4355,4355,4355,348
|
|
20241212,133400,1687643565,4350,4355,4355,4350,263
|
|
20241212,133300,1686499250,4350,4350,4350,4350,10
|
|
20241212,133200,1686455750,4350,4350,4355,4350,1444
|
|
20241212,133100,1680169710,4350,4355,4355,4350,318
|
|
20241212,133000,1678784985,4355,4355,4355,4355,34
|
|
20241212,132900,1678636915,4360,4360,4360,4360,2
|
|
20241212,132800,1678628195,4360,4360,4360,4360,229
|
|
20241212,132700,1677629755,4360,4350,4360,4350,1312
|
|
20241212,132600,1671920905,4340,4345,4345,4340,31
|
|
20241212,132500,1671786260,4360,4360,4360,4360,0
|
|
20241212,132400,1671786260,4360,4350,4360,4350,1025
|
|
20241212,132300,1667325810,4350,4360,4360,4350,1832
|
|
20241212,132200,1659356525,4350,4350,4350,4350,1
|
|
20241212,132100,1659352175,4370,4360,4370,4360,1304
|
|
20241212,132000,1653666725,4360,4355,4360,4355,440
|
|
20241212,131900,1651750335,4355,4355,4360,4355,350
|
|
20241212,131800,1650225885,4355,4350,4355,4350,1177
|
|
20241212,131700,1645100590,4350,4345,4350,4345,32
|
|
20241212,131600,1644961450,4350,4350,4350,4350,0
|
|
20241212,131500,1644961450,4350,4350,4350,4350,0
|
|
20241212,131400,1644961450,4350,4350,4350,4350,0
|
|
20241212,131300,1644961450,4350,4350,4350,4350,1
|
|
20241212,131200,1644957100,4340,4340,4340,4340,10
|
|
20241212,131100,1644913700,4340,4340,4340,4340,998
|
|
20241212,131000,1640582380,4340,4340,4340,4340,0
|
|
20241212,130900,1640582380,4340,4345,4345,4340,39
|
|
20241212,130800,1640413115,4345,4350,4350,4345,4
|
|
20241212,130700,1640395730,4350,4350,4350,4350,9
|
|
20241212,130600,1640356580,4350,4350,4350,4350,0
|
|
20241212,130500,1640356580,4350,4340,4350,4340,2997
|
|
20241212,130400,1627319960,4345,4345,4345,4345,40
|
|
20241212,130300,1627146160,4335,4340,4340,4335,21
|
|
20241212,130200,1627055025,4340,4345,4345,4340,1186
|
|
20241212,130100,1621902365,4350,4350,4350,4350,0
|
|
20241212,130000,1621902365,4350,4350,4350,4350,54
|
|
20241212,125900,1621667465,4350,4355,4355,4350,1310
|
|
20241212,125800,1615968960,4355,4355,4355,4355,30
|
|
20241212,125700,1615838310,4350,4355,4355,4350,804
|
|
20241212,125600,1612340890,4355,4355,4355,4355,50
|
|
20241212,125500,1612123140,4355,4355,4355,4355,11
|
|
20241212,125400,1612075235,4355,4355,4355,4355,6
|
|
20241212,125300,1612049105,4355,4355,4355,4355,101
|
|
20241212,125200,1611609250,4355,4350,4355,4350,738
|
|
20241212,125100,1608398700,4355,4355,4355,4355,35
|
|
20241212,125000,1608246275,4350,4350,4355,4350,247
|
|
20241212,124900,1607171775,4355,4350,4355,4350,1271
|
|
20241212,124800,1601638475,4355,4350,4355,4350,137
|
|
20241212,124700,1601042005,4355,4355,4355,4355,2
|
|
20241212,124600,1601033295,4355,4350,4355,4350,322
|
|
20241212,124500,1599632590,4350,4350,4350,4350,0
|
|
20241212,124400,1599632590,4350,4350,4350,4350,10
|
|
20241212,124300,1599589090,4350,4350,4350,4350,1
|
|
20241212,124200,1599584740,4350,4350,4350,4350,0
|
|
20241212,124100,1599584740,4350,4350,4350,4350,300
|
|
20241212,124000,1598279740,4350,4350,4350,4350,23
|
|
20241212,123900,1598179690,4350,4350,4350,4350,10
|
|
20241212,123800,1598136190,4345,4340,4345,4330,838
|
|
20241212,123700,1594501085,4345,4340,4345,4340,1225
|
|
20241212,123600,1589184580,4335,4335,4335,4335,0
|
|
20241212,123500,1589184580,4335,4335,4335,4335,0
|
|
20241212,123400,1589184580,4335,4335,4335,4335,329
|
|
20241212,123300,1587758365,4330,4330,4330,4330,260
|
|
20241212,123200,1586632565,4330,4310,4330,4305,1869
|
|
20241212,123100,1578576260,4305,4305,4340,4305,585
|
|
20241212,123000,1576049390,4320,4340,4340,4300,4293
|
|
20241212,122900,1557558725,4340,4320,4340,4315,46
|
|
20241212,122800,1557360195,4325,4320,4325,4315,4139
|
|
20241212,122700,1539473350,4325,4325,4325,4325,140
|
|
20241212,122600,1538867850,4325,4325,4325,4325,1070
|
|
20241212,122500,1534240100,4325,4330,4330,4325,838
|
|
20241212,122400,1530615730,4330,4325,4330,4325,39
|
|
20241212,122300,1530447050,4335,4335,4335,4335,1000
|
|
20241212,122200,1526112050,4315,4325,4335,4310,1648
|
|
20241212,122100,1519000445,4335,4315,4335,4315,22
|
|
20241212,122000,1518905095,4335,4340,4340,4310,6864
|
|
20241212,121900,1489266915,4340,4340,4340,4340,10
|
|
20241212,121800,1489223515,4340,4340,4340,4340,0
|
|
20241212,121700,1489223515,4340,4340,4340,4340,29
|
|
20241212,121600,1489097655,4340,4345,4345,4340,135
|
|
20241212,121500,1488511445,4345,4345,4345,4345,40
|
|
20241212,121400,1488337645,4340,4340,4340,4340,0
|
|
20241212,121300,1488337645,4340,4340,4345,4340,3
|
|
20241212,121200,1488324620,4330,4335,4335,4330,606
|
|
20241212,121100,1485700600,4330,4340,4340,4330,2966
|
|
20241212,121000,1472854000,4340,4340,4340,4340,5000
|
|
20241212,120900,1451154000,4340,4345,4345,4340,1671
|
|
20241212,120800,1443898510,4345,4345,4350,4345,925
|
|
20241212,120700,1439878385,4345,4360,4360,4345,701
|
|
20241212,120600,1436826020,4350,4350,4350,4350,0
|
|
20241212,120500,1436826020,4350,4350,4350,4350,250
|
|
20241212,120400,1435738520,4350,4350,4350,4350,6631
|
|
20241212,120300,1406893670,4355,4365,4365,4355,8520
|
|
20241212,120200,1369760000,4365,4365,4365,4365,1613
|
|
20241212,120100,1362719255,4365,4365,4365,4365,6605
|
|
20241212,120000,1333888430,4370,4370,4370,4370,0
|
|
20241212,115900,1333888430,4370,4370,4370,4370,0
|
|
20241212,115800,1333888430,4370,4370,4370,4370,6
|
|
20241212,115700,1333862210,4370,4375,4375,4365,637
|
|
20241212,115600,1331075380,4370,4370,4370,4370,0
|
|
20241212,115500,1331075380,4370,4370,4370,4370,37
|
|
20241212,115400,1330913690,4370,4370,4370,4370,800
|
|
20241212,115300,1327417690,4370,4370,4370,4370,2
|
|
20241212,115200,1327408950,4370,4370,4370,4370,100
|
|
20241212,115100,1326971950,4365,4365,4365,4365,0
|
|
20241212,115000,1326971950,4365,4365,4365,4365,760
|
|
20241212,114900,1323654550,4365,4365,4365,4365,0
|
|
20241212,114800,1323654550,4365,4370,4370,4365,2195
|
|
20241212,114700,1314062645,4370,4370,4370,4370,386
|
|
20241212,114600,1312375825,4370,4370,4370,4370,2107
|
|
20241212,114500,1303168235,4365,4365,4365,4365,1467
|
|
20241212,114400,1296764780,4370,4370,4370,4370,5319
|
|
20241212,114300,1273520750,4370,4370,4370,4370,500
|
|
20241212,114200,1271335750,4370,4370,4370,4370,1148
|
|
20241212,114100,1266318990,4370,4375,4375,4370,7594
|
|
20241212,114000,1233098525,4380,4380,4380,4380,96
|
|
20241212,113900,1232678045,4380,4380,4380,4380,5003
|
|
20241212,113800,1210764905,4385,4385,4385,4385,2
|
|
20241212,113700,1210756135,4385,4385,4385,4385,0
|
|
20241212,113600,1210756135,4385,4385,4385,4385,412
|
|
20241212,113500,1208949515,4375,4375,4375,4375,200
|
|
20241212,113400,1208074515,4375,4375,4375,4375,17
|
|
20241212,113300,1208000140,4380,4380,4380,4380,3010
|
|
20241212,113200,1194816340,4385,4385,4385,4385,1003
|
|
20241212,113100,1190418185,4380,4380,4380,4380,413
|
|
20241212,113000,1188609245,4380,4385,4385,4380,89
|
|
20241212,112900,1188219095,4385,4385,4385,4385,16
|
|
20241212,112800,1188148935,4385,4390,4390,4385,233
|
|
20241212,112700,1187127095,4390,4390,4390,4385,550
|
|
20241212,112600,1184715095,4395,4400,4400,4395,234
|
|
20241212,112500,1183685500,4395,4390,4395,4390,147
|
|
20241212,112400,1183039855,4390,4390,4390,4390,360
|
|
20241212,112300,1181459455,4390,4390,4390,4390,2
|
|
20241212,112200,1181450675,4385,4385,4385,4385,75
|
|
20241212,112100,1181121800,4385,4385,4390,4385,269
|
|
20241212,112000,1179942230,4385,4390,4390,4385,419
|
|
20241212,111900,1178103880,4390,4390,4390,4390,1
|
|
20241212,111800,1178099490,4390,4390,4390,4390,2636
|
|
20241212,111700,1166527450,4390,4400,4400,4390,865
|
|
20241212,111600,1162725605,4395,4395,4395,4395,100
|
|
20241212,111500,1162286105,4395,4395,4395,4395,0
|
|
20241212,111400,1162286105,4395,4395,4395,4395,152
|
|
20241212,111300,1161618065,4390,4390,4390,4390,0
|
|
20241212,111200,1161618065,4390,4395,4395,4390,13
|
|
20241212,111100,1161560990,4390,4390,4390,4390,0
|
|
20241212,111000,1161560990,4390,4390,4390,4390,0
|
|
20241212,110900,1161560990,4390,4390,4390,4390,0
|
|
20241212,110800,1161560990,4390,4395,4395,4390,582
|
|
20241212,110700,1159003380,4395,4410,4410,4395,31
|
|
20241212,110600,1158867120,4410,4410,4410,4410,10
|
|
20241212,110500,1158823020,4390,4390,4390,4390,0
|
|
20241212,110400,1158823020,4390,4400,4400,4390,466
|
|
20241212,110300,1156775265,4410,4410,4410,4410,2
|
|
20241212,110200,1156766445,4415,4415,4415,4415,0
|
|
20241212,110100,1156766445,4415,4410,4415,4410,488
|
|
20241212,110000,1154612175,4410,4405,4410,4395,153
|
|
20241212,105900,1153939200,4405,4395,4405,4395,154
|
|
20241212,105800,1153262350,4400,4400,4400,4400,13
|
|
20241212,105700,1153205150,4405,4405,4405,4405,0
|
|
20241212,105600,1153205150,4405,4405,4405,4395,1128
|
|
20241212,105500,1148242180,4405,4405,4405,4400,353
|
|
20241212,105400,1146688365,4410,4410,4415,4405,276
|
|
20241212,105300,1145471190,4415,4425,4425,4400,1054
|
|
20241212,105200,1140833370,4400,4430,4430,4400,1784
|
|
20241212,105100,1132983740,4400,4395,4450,4395,5328
|
|
20241212,105000,1109331130,4410,4410,4415,4410,4031
|
|
20241212,104900,1091554265,4415,4415,4415,4415,262
|
|
20241212,104800,1090397535,4395,4395,4395,4395,1030
|
|
20241212,104700,1085870685,4395,4420,4420,4395,60
|
|
20241212,104600,1085606310,4395,4415,4415,4395,158
|
|
20241212,104500,1084909775,4415,4415,4415,4415,1024
|
|
20241212,104400,1080388815,4415,4415,4415,4415,25
|
|
20241212,104300,1080278440,4405,4400,4410,4400,5388
|
|
20241212,104200,1056570695,4400,4395,4400,4395,4725
|
|
20241212,104100,1035802320,4395,4395,4395,4395,127
|
|
20241212,104000,1035244155,4395,4395,4395,4395,4
|
|
20241212,103900,1035226575,4395,4385,4395,4385,1137
|
|
20241212,103800,1030238125,4380,4380,4380,4380,100
|
|
20241212,103700,1029800125,4380,4380,4380,4380,120
|
|
20241212,103600,1029274525,4380,4380,4380,4380,50
|
|
20241212,103500,1029055525,4385,4390,4390,4385,524
|
|
20241212,103400,1026757715,4390,4385,4390,4370,3965
|
|
20241212,103300,1009378195,4385,4385,4385,4385,1
|
|
20241212,103200,1009373810,4385,4385,4385,4385,200
|
|
20241212,103100,1008496810,4385,4385,4385,4385,20
|
|
20241212,103000,1008409110,4380,4380,4380,4380,0
|
|
20241212,102900,1008409110,4380,4380,4380,4380,73
|
|
20241212,102800,1008089370,4380,4380,4380,4380,4
|
|
20241212,102700,1008071850,4380,4380,4380,4380,66
|
|
20241212,102600,1007782770,4380,4385,4385,4380,58
|
|
20241212,102500,1007528715,4390,4390,4390,4390,2
|
|
20241212,102400,1007519935,4390,4390,4390,4390,465
|
|
20241212,102300,1005478585,4390,4385,4390,4385,17
|
|
20241212,102200,1005404015,4375,4380,4380,4375,2700
|
|
20241212,102100,993591345,4385,4385,4385,4385,0
|
|
20241212,102000,993591345,4385,4390,4390,4385,258
|
|
20241212,101900,992459015,4390,4390,4390,4390,1
|
|
20241212,101800,992454625,4385,4385,4385,4385,40
|
|
20241212,101700,992279225,4375,4375,4375,4375,738
|
|
20241212,101600,989050475,4375,4390,4390,4370,2548
|
|
20241212,101500,977901190,4390,4380,4390,4380,314
|
|
20241212,101400,976525780,4380,4370,4380,4370,8
|
|
20241212,101300,976490810,4370,4370,4370,4370,0
|
|
20241212,101200,976490810,4370,4370,4370,4370,0
|
|
20241212,101100,976490810,4370,4370,4370,4370,1231
|
|
20241212,101000,971111340,4380,4385,4385,4375,1361
|
|
20241212,100900,965145735,4395,4395,4395,4395,0
|
|
20241212,100800,965145735,4395,4395,4395,4395,2
|
|
20241212,100700,965136945,4400,4400,4400,4400,2
|
|
20241212,100600,965128145,4400,4400,4400,4375,9
|
|
20241212,100500,965088595,4375,4395,4400,4375,426
|
|
20241212,100400,963219725,4400,4400,4400,4400,25
|
|
20241212,100300,963109725,4400,4400,4400,4400,103
|
|
20241212,100200,962656525,4360,4400,4400,4360,3357
|
|
20241212,100100,947959175,4395,4400,4400,4395,458
|
|
20241212,100000,945944200,4395,4395,4395,4395,904
|
|
20241212,095900,941971120,4395,4380,4395,4380,628
|
|
20241212,095800,939214110,4380,4380,4380,4380,100
|
|
20241212,095700,938776110,4395,4395,4395,4395,0
|
|
20241212,095600,938776110,4395,4370,4395,4370,4387
|
|
20241212,095500,919563550,4375,4360,4380,4360,1613
|
|
20241212,095400,912513540,4365,4355,4365,4355,251
|
|
20241212,095300,911418925,4355,4365,4365,4355,3009
|
|
20241212,095200,898304630,4365,4365,4365,4355,4084
|
|
20241212,095100,880490405,4370,4365,4370,4365,406
|
|
20241212,095000,878717930,4365,4370,4370,4365,1944
|
|
20241212,094900,870232270,4370,4380,4380,4370,1669
|
|
20241212,094800,862929380,4380,4380,4380,4380,1301
|
|
20241212,094700,857231000,4370,4375,4380,4370,4552
|
|
20241212,094600,837318565,4375,4365,4375,4365,3454
|
|
20241212,094500,822222355,4365,4370,4380,4365,6739
|
|
20241212,094400,792772915,4385,4385,4385,4370,3024
|
|
20241212,094300,779528175,4395,4395,4395,4390,672
|
|
20241212,094200,776576745,4395,4395,4400,4395,1492
|
|
20241212,094100,770018385,4395,4385,4395,4385,995
|
|
20241212,094000,765650515,4390,4385,4390,4385,1066
|
|
20241212,093900,760971190,4385,4385,4385,4385,264
|
|
20241212,093800,759813550,4390,4385,4400,4385,2320
|
|
20241212,093700,749630480,4385,4400,4400,4350,10685
|
|
20241212,093600,702776120,4410,4420,4420,4400,20839
|
|
20241212,093500,610886375,4420,4435,4435,4420,1641
|
|
20241212,093400,603623385,4435,4425,4435,4425,726
|
|
20241212,093300,600408635,4425,4430,4430,4425,5277
|
|
20241212,093200,577046990,4430,4430,4430,4430,367
|
|
20241212,093100,575421180,4430,4430,4435,4430,1142
|
|
20241212,093000,570362080,4430,4435,4435,4430,2781
|
|
20241212,092900,558040850,4430,4440,4440,4430,4743
|
|
20241212,092800,537014155,4440,4440,4440,4440,5549
|
|
20241212,092700,512376595,4445,4435,4445,4435,31
|
|
20241212,092600,512238810,4435,4440,4445,4435,1798
|
|
20241212,092500,504253400,4435,4435,4435,4435,509
|
|
20241212,092400,501995985,4440,4435,4440,4435,1622
|
|
20241212,092300,494798915,4435,4450,4450,4435,42
|
|
20241212,092200,494612090,4450,4435,4450,4430,2418
|
|
20241212,092100,483885445,4425,4425,4425,4425,966
|
|
20241212,092000,479610895,4425,4440,4440,4425,4519
|
|
20241212,091900,459601675,4435,4440,4440,4435,1774
|
|
20241212,091800,451733965,4440,4435,4440,4435,404
|
|
20241212,091700,449940705,4435,4435,4435,4435,403
|
|
20241212,091600,448153400,4440,4440,4440,4440,3719
|
|
20241212,091500,431641040,4450,4445,4450,4440,1351
|
|
20241212,091400,425640870,4445,4445,4455,4440,1443
|
|
20241212,091300,419229955,4445,4450,4455,4445,662
|
|
20241212,091200,416283045,4445,4430,4450,4430,3340
|
|
20241212,091100,401444665,4420,4425,4430,4420,813
|
|
20241212,091000,397849230,4420,4425,4425,4420,1400
|
|
20241212,090900,391656400,4425,4430,4430,4425,20
|
|
20241212,090800,391567895,4425,4425,4430,4415,7605
|
|
20241212,090700,357946965,4430,4440,4445,4430,1819
|
|
20241212,090600,349881235,4440,4455,4455,4440,2079
|
|
20241212,090500,340650360,4455,4460,4460,4440,4234
|
|
20241212,090400,321809155,4460,4435,4460,4435,2239
|
|
20241212,090300,311861580,4435,4445,4445,4430,8286
|
|
20241212,090200,275109050,4445,4465,4465,4425,9377
|
|
20241212,090100,233468400,4470,4480,4485,4435,14001
|
|
20241212,090000,171243560,4490,4480,4495,4425,38337
|